Beam Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	3.33	3.70	3.31	3.40	-	1.80%	1,097,145
Oct 9, 2025	3.35	3.42	3.22	3.34	3.34	-0.30%	282,116
Oct 8, 2025	3.30	3.48	3.22	3.35	3.35	3.72%	321,049
Oct 7, 2025	3.47	3.52	3.18	3.23	3.23	-5.28%	637,753
Oct 6, 2025	3.01	3.44	2.93	3.41	3.41	14.43%	1,387,319
Oct 3, 2025	2.95	3.05	2.90	2.98	2.98	2.41%	780,854
Oct 2, 2025	2.88	2.94	2.82	2.91	2.91	1.04%	352,417
Oct 1, 2025	2.86	2.96	2.83	2.88	2.88	-	424,221
Sep 30, 2025	2.66	2.90	2.64	2.88	2.88	12.50%	1,464,127
Sep 29, 2025	2.59	2.66	2.47	2.56	2.56	-0.39%	349,431
Sep 26, 2025	2.62	2.76	2.56	2.57	2.57	-3.02%	252,935
Sep 25, 2025	2.77	2.79	2.61	2.65	2.65	-6.69%	341,609
Sep 24, 2025	2.68	2.88	2.67	2.84	2.84	8.40%	475,350
Sep 23, 2025	2.99	3.06	2.62	2.62	2.62	-10.27%	909,205
Sep 22, 2025	2.64	3.01	2.63	2.92	2.92	6.38%	1,418,648
Sep 19, 2025	2.81	2.89	2.61	2.75	2.75	-9.70%	1,573,257
Sep 18, 2025	2.99	3.22	2.77	3.04	3.04	20.16%	29,213,275
Sep 17, 2025	2.52	2.66	2.52	2.53	2.53	0.40%	247,650
Sep 16, 2025	2.40	2.58	2.39	2.52	2.52	3.28%	171,625
Sep 15, 2025	2.39	2.48	2.29	2.44	2.44	3.83%	237,199
Sep 12, 2025	2.40	2.42	2.22	2.35	2.35	-1.67%	227,135
Sep 11, 2025	2.42	2.52	2.38	2.39	2.39	-0.83%	170,603
Sep 10, 2025	2.55	2.57	2.39	2.41	2.41	-6.59%	202,045
Sep 9, 2025	2.61	2.63	2.50	2.58	2.58	-0.39%	76,126
Sep 8, 2025	2.52	2.62	2.46	2.59	2.59	4.02%	124,422
Sep 5, 2025	2.45	2.53	2.41	2.49	2.49	2.05%	64,896
Sep 4, 2025	2.55	2.56	2.44	2.44	2.44	-5.06%	116,684
Sep 3, 2025	2.66	2.68	2.53	2.57	2.57	-3.38%	128,259
Sep 2, 2025	2.70	2.73	2.61	2.66	2.66	-2.92%	119,010
Aug 29, 2025	2.88	2.89	2.65	2.74	2.74	-3.86%	206,785
Aug 28, 2025	2.84	2.92	2.75	2.85	2.85	1.79%	150,049
Aug 27, 2025	2.99	3.00	2.79	2.80	2.80	-4.11%	173,775
Aug 26, 2025	2.88	3.07	2.84	2.92	2.92	6.96%	498,211
Aug 25, 2025	2.52	2.80	2.52	2.73	2.73	8.33%	310,897
Aug 22, 2025	2.54	2.61	2.51	2.52	2.52	-0.40%	107,911
Aug 21, 2025	2.40	2.56	2.31	2.53	2.53	4.12%	66,734
Aug 20, 2025	2.47	2.56	2.35	2.43	2.43	-2.02%	106,804
Aug 19, 2025	2.57	2.58	2.42	2.48	2.48	-2.36%	121,872
Aug 18, 2025	2.30	2.77	2.30	2.54	2.54	9.48%	490,918
Aug 15, 2025	2.44	2.44	2.12	2.32	2.32	-2.52%	352,957
Aug 14, 2025	2.42	2.48	2.28	2.38	2.38	-1.65%	264,366
Aug 13, 2025	2.32	2.43	2.32	2.42	2.42	2.98%	183,855
Aug 12, 2025	2.26	2.38	2.23	2.35	2.35	4.91%	153,651
Aug 11, 2025	2.15	2.32	2.12	2.24	2.24	5.66%	222,452
Aug 8, 2025	2.23	2.27	2.10	2.12	2.12	-4.93%	214,998
Aug 7, 2025	2.44	2.47	2.21	2.23	2.23	-8.23%	164,400
Aug 6, 2025	2.41	2.50	2.34	2.43	2.43	-	144,703
Aug 5, 2025	2.55	2.59	2.41	2.43	2.43	-3.19%	117,731
Aug 4, 2025	2.32	2.51	2.29	2.51	2.51	8.19%	152,960
Aug 1, 2025	2.25	2.32	2.15	2.32	2.32	-	123,922